Lan Fa Textile Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.200	8.200	8.170	8.190	8.190	37,544
2022-11-01	8.120	8.250	8.120	8.160	8.160	36,331
2022-10-31	8.090	8.280	8.090	8.150	8.150	38,428
2022-10-28	8.250	8.250	8.150	8.150	8.150	19,115
2022-10-27	8.230	8.240	8.160	8.230	8.230	52,246
2022-10-26	8.190	8.190	8.150	8.150	8.150	47,951
2022-10-25	8.200	8.200	8.160	8.190	8.190	31,921
2022-10-24	8.100	8.190	8.100	8.160	8.160	58,922
2022-10-21	8.020	8.150	8.000	8.030	8.030	49,508
2022-10-20	8.350	8.350	8.020	8.020	8.020	110,364
2022-10-19	8.180	8.190	8.120	8.170	8.170	56,399
2022-10-18	8.150	8.250	8.080	8.240	8.240	21,150
2022-10-17	8.390	8.390	8.100	8.150	8.150	53,361
2022-10-14	8.200	8.200	8.130	8.180	8.180	128,752
2022-10-13	8.190	8.190	7.860	7.880	7.880	213,784
2022-10-12	8.230	8.240	8.180	8.190	8.190	49,983
2022-10-11	8.450	8.500	8.180	8.180	8.180	531,773
2022-10-07	8.500	8.570	8.500	8.520	8.520	23,670
2022-10-06	8.510	8.580	8.490	8.550	8.550	101,815
2022-10-05	8.560	8.570	8.510	8.510	8.510	97,611
2022-10-04	8.580	8.680	8.560	8.600	8.600	47,811
2022-10-03	8.560	8.720	8.560	8.570	8.570	51,881
2022-09-30	8.560	8.650	8.510	8.560	8.560	58,011
2022-09-29	8.480	8.650	8.480	8.620	8.620	65,756
2022-09-28	8.820	8.820	8.470	8.580	8.580	170,160
2022-09-27	8.660	8.740	8.650	8.740	8.740	39,793
2022-09-26	8.970	8.970	8.600	8.870	8.870	182,512
2022-09-23	9.000	9.050	8.970	9.050	9.050	87,110
2022-09-22	9.000	9.050	8.980	9.050	9.050	131,648
2022-09-21	9.050	9.050	9.000	9.000	9.000	114,935
2022-09-20	9.170	9.170	9.010	9.080	9.080	136,500
2022-09-19	9.220	9.220	8.980	9.020	9.020	1,179,314
2022-09-16	9.050	9.090	9.040	9.060	9.060	126,191
2022-09-15	9.120	9.240	9.100	9.110	9.110	132,281
2022-09-14	9.110	9.170	9.110	9.140	9.140	63,654
2022-09-13	9.280	9.310	9.200	9.200	9.200	294,519
2022-09-12	9.380	9.380	9.200	9.280	9.280	222,370
2022-09-08	9.380	9.380	9.320	9.320	9.320	31,790
2022-09-07	9.300	9.340	9.250	9.320	9.320	109,645
2022-09-06	9.450	9.450	9.280	9.300	9.300	188,031
2022-09-05	9.590	9.590	9.400	9.400	9.400	401,472
2022-09-02	9.520	9.520	9.440	9.470	9.470	161,484
2022-09-01	9.680	9.680	9.490	9.600	9.600	204,316
2022-08-31	9.520	9.850	9.420	9.750	9.750	461,647
2022-08-30	9.190	9.600	9.190	9.520	9.520	1,092,706
2022-08-29	9.250	9.270	9.100	9.260	9.260	202,031
2022-08-26	9.220	9.320	9.190	9.320	9.320	174,743
2022-08-25	9.190	9.270	9.050	9.180	9.180	248,065
2022-08-24	9.150	9.200	9.120	9.120	9.120	120,282
2022-08-23	9.130	9.210	9.010	9.140	9.140	287,719
2022-08-22	9.150	9.250	9.090	9.210	9.210	230,755
2022-08-19	9.190	9.260	9.070	9.150	9.150	731,263
2022-08-18	9.010	9.100	8.970	9.040	9.040	508,536
2022-08-17	9.110	9.180	8.990	9.010	9.010	276,379
2022-08-16	9.130	9.190	9.070	9.070	9.070	235,567
2022-08-15	8.800	9.150	8.800	9.080	9.080	2,319,855
2022-08-12	9.990	9.990	9.730	9.770	9.770	147,607
2022-08-11	9.810	9.820	9.530	9.750	9.750	382,466
2022-08-10	9.900	10.150	9.520	9.700	9.700	1,099,083
2022-08-09	9.730	9.910	9.730	9.880	9.880	897,421

← NewerPage 17 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-22	0.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.